IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	36.70	36.93	36.70	36.81	36.81	0.16%	57,626
Jan 15, 2026	36.79	36.82	36.70	36.75	36.75	-	61,381
Jan 14, 2026	36.92	36.92	36.62	36.75	36.75	0.19%	43,744
Jan 13, 2026	36.89	36.89	36.62	36.68	36.68	-0.27%	75,221
Jan 12, 2026	36.72	36.78	36.68	36.78	36.78	0.33%	33,760
Jan 9, 2026	36.63	36.67	36.51	36.66	36.66	0.44%	82,966
Jan 8, 2026	36.45	36.58	36.41	36.50	36.50	0.03%	108,643
Jan 7, 2026	36.57	36.57	36.42	36.49	36.49	-0.30%	131,482
Jan 6, 2026	36.72	36.72	36.47	36.60	36.60	0.11%	385,519
Jan 5, 2026	36.57	36.57	36.32	36.56	36.56	0.66%	966,121
Jan 2, 2026	36.51	36.51	36.20	36.32	36.32	0.44%	333,132
Dec 31, 2025	36.15	36.17	36.10	36.16	36.16	0.17%	341,666
Dec 30, 2025	36.13	36.26	36.02	36.10	36.10	-0.03%	47,646
Dec 29, 2025	36.14	36.14	36.10	36.11	36.11	0.05%	66,572
Dec 26, 2025	36.20	36.20	36.01	36.09	36.09	0.07%	18,374
Dec 24, 2025	36.13	36.13	36.06	36.07	36.06	0.18%	3,602
Dec 23, 2025	35.87	36.11	35.87	36.00	36.00	0.03%	19,334
Dec 22, 2025	36.12	36.12	35.98	35.99	35.99	-0.19%	8,167
Dec 19, 2025	36.04	36.09	35.99	36.06	36.06	0.17%	3,457
Dec 18, 2025	36.01	36.07	35.95	36.00	36.00	0.01%	30,277
Dec 17, 2025	36.02	36.02	35.95	35.99	35.99	-	2,093
Dec 16, 2025	36.03	36.05	35.99	35.99	35.99	-0.01%	8,366
Dec 15, 2025	36.03	36.05	35.99	35.99	35.99	-0.12%	8,425
Dec 12, 2025	36.00	36.04	36.00	36.04	36.04	0.09%	4,495
Dec 11, 2025	35.93	36.01	35.93	36.01	36.01	0.24%	39,397
Dec 10, 2025	35.68	35.95	35.68	35.92	35.92	-	28,752
Dec 9, 2025	35.85	35.92	35.84	35.92	35.92	0.03%	5,104
Dec 8, 2025	35.91	35.94	35.82	35.91	35.91	0.06%	15,045
Dec 5, 2025	35.86	35.95	35.85	35.89	35.89	0.17%	5,751
Dec 4, 2025	35.83	35.87	35.82	35.83	35.83	0.06%	7,331
Dec 3, 2025	35.78	35.84	35.78	35.81	35.81	0.08%	1,414
Dec 2, 2025	35.73	35.83	35.72	35.78	35.78	0.13%	5,465
Dec 1, 2025	35.78	35.78	35.71	35.74	35.74	-0.17%	3,127
Nov 28, 2025	35.69	35.80	35.69	35.80	35.80	0.22%	7,220
Nov 26, 2025	35.64	35.73	35.64	35.72	35.72	0.39%	7,425
Nov 25, 2025	35.43	35.64	35.43	35.58	35.58	0.41%	10,329
Nov 24, 2025	35.33	35.44	35.33	35.44	35.44	0.23%	21,802
Nov 21, 2025	35.19	35.35	35.18	35.35	35.35	0.86%	1,233
Nov 20, 2025	35.36	35.38	35.00	35.05	35.05	-0.70%	7,505
Nov 19, 2025	35.23	35.35	35.21	35.30	35.30	-0.07%	11,474
Nov 18, 2025	35.23	35.40	35.19	35.32	35.32	-0.37%	19,495
Nov 17, 2025	35.51	35.52	35.44	35.45	35.45	-0.49%	3,256
Nov 14, 2025	35.56	35.65	35.56	35.63	35.62	0.04%	1,138
Nov 13, 2025	35.42	35.67	35.42	35.61	35.61	-0.28%	4,315
Nov 12, 2025	35.64	35.71	35.64	35.71	35.71	0.15%	9,428
Nov 11, 2025	35.61	35.71	35.61	35.66	35.65	0.17%	9,807
Nov 10, 2025	35.44	35.60	35.44	35.59	35.59	0.46%	4,808
Nov 7, 2025	35.34	35.43	35.33	35.43	35.43	0.16%	5,804
Nov 6, 2025	35.42	35.48	35.34	35.38	35.38	-0.04%	6,280
Nov 5, 2025	35.36	35.46	35.36	35.39	35.39	0.13%	5,624